National Grid plc (NGG)
NYSE: NGG · Real-Time Price · USD
87.45
+0.22 (0.25%)
At close: Apr 28, 2026, 4:00 PM EDT
86.96
-0.49 (-0.56%)
Pre-market: Apr 29, 2026, 5:04 AM EDT
National Grid Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 87.00 | 87.78 | 86.77 | 87.45 | 87.45 | 0.25% | 782,695 |
| Apr 27, 2026 | 87.45 | 87.92 | 87.22 | 87.23 | 87.23 | -0.22% | 573,847 |
| Apr 24, 2026 | 87.42 | 87.69 | 87.09 | 87.42 | 87.42 | 0.53% | 676,860 |
| Apr 23, 2026 | 86.36 | 87.05 | 86.34 | 86.96 | 86.96 | 1.59% | 644,859 |
| Apr 22, 2026 | 86.51 | 86.79 | 85.48 | 85.60 | 85.60 | 1.58% | 834,958 |
| Apr 21, 2026 | 86.00 | 86.13 | 84.27 | 84.27 | 84.27 | -2.03% | 938,307 |
| Apr 20, 2026 | 86.88 | 86.88 | 85.81 | 86.02 | 86.02 | -1.04% | 1,265,630 |
| Apr 17, 2026 | 86.40 | 87.18 | 85.56 | 86.92 | 86.92 | -0.69% | 848,780 |
| Apr 16, 2026 | 88.62 | 88.73 | 86.93 | 87.52 | 87.52 | -0.39% | 724,150 |
| Apr 15, 2026 | 88.52 | 88.57 | 87.66 | 87.86 | 87.86 | -1.23% | 610,451 |
| Apr 14, 2026 | 88.92 | 89.36 | 88.58 | 88.95 | 88.95 | - | 718,660 |
| Apr 13, 2026 | 89.49 | 89.50 | 88.22 | 88.95 | 88.95 | -1.48% | 880,488 |
| Apr 10, 2026 | 90.54 | 91.17 | 90.20 | 90.29 | 90.29 | -0.03% | 610,508 |
| Apr 9, 2026 | 89.72 | 90.93 | 89.65 | 90.32 | 90.32 | 0.40% | 730,352 |
| Apr 8, 2026 | 89.73 | 90.00 | 88.84 | 89.96 | 89.96 | 2.79% | 1,072,277 |
| Apr 7, 2026 | 87.25 | 87.68 | 87.01 | 87.52 | 87.52 | 0.53% | 707,487 |
| Apr 6, 2026 | 87.73 | 87.99 | 87.01 | 87.06 | 87.06 | -1.06% | 571,248 |
| Apr 2, 2026 | 86.76 | 88.00 | 86.65 | 87.99 | 87.99 | 1.32% | 933,025 |
| Apr 1, 2026 | 85.89 | 87.03 | 85.81 | 86.84 | 86.84 | 2.65% | 1,144,226 |
| Mar 31, 2026 | 84.71 | 84.85 | 83.57 | 84.60 | 84.60 | 1.09% | 1,498,237 |
| Mar 30, 2026 | 83.84 | 84.11 | 83.31 | 83.69 | 83.69 | 2.16% | 802,076 |
| Mar 27, 2026 | 81.65 | 82.69 | 81.58 | 81.92 | 81.92 | -0.58% | 961,497 |
| Mar 26, 2026 | 82.76 | 83.29 | 82.28 | 82.40 | 82.40 | -2.24% | 932,930 |
| Mar 25, 2026 | 84.14 | 84.67 | 83.59 | 84.29 | 84.29 | 2.38% | 1,125,690 |
| Mar 24, 2026 | 81.72 | 82.97 | 81.67 | 82.33 | 82.33 | 0.33% | 1,229,423 |
| Mar 23, 2026 | 82.82 | 83.68 | 81.49 | 82.06 | 82.06 | 0.09% | 1,721,613 |
| Mar 20, 2026 | 84.88 | 85.16 | 81.45 | 81.99 | 81.99 | -4.14% | 3,059,392 |
| Mar 19, 2026 | 86.17 | 86.38 | 84.86 | 85.53 | 85.53 | -2.14% | 1,450,407 |
| Mar 18, 2026 | 88.87 | 88.97 | 87.32 | 87.40 | 87.40 | -3.34% | 1,145,357 |
| Mar 17, 2026 | 91.22 | 91.36 | 90.35 | 90.42 | 90.42 | -0.52% | 1,671,785 |
| Mar 16, 2026 | 91.21 | 91.64 | 90.26 | 90.89 | 90.89 | -0.01% | 998,281 |
| Mar 13, 2026 | 91.49 | 92.21 | 90.64 | 90.90 | 90.90 | 0.10% | 1,107,913 |
| Mar 12, 2026 | 89.56 | 91.81 | 89.56 | 90.81 | 90.81 | 1.25% | 1,139,783 |
| Mar 11, 2026 | 89.71 | 90.49 | 89.30 | 89.69 | 89.69 | -0.18% | 1,313,002 |
| Mar 10, 2026 | 90.59 | 91.31 | 89.73 | 89.85 | 89.85 | -0.62% | 2,044,966 |
| Mar 9, 2026 | 89.01 | 90.63 | 88.53 | 90.41 | 90.41 | 0.61% | 1,277,492 |
| Mar 6, 2026 | 89.35 | 90.07 | 88.96 | 89.86 | 89.86 | 0.13% | 1,328,896 |
| Mar 5, 2026 | 90.08 | 90.51 | 89.21 | 89.74 | 89.74 | -0.76% | 1,340,499 |
| Mar 4, 2026 | 90.80 | 91.11 | 89.89 | 90.43 | 90.43 | -0.34% | 1,127,926 |
| Mar 3, 2026 | 89.47 | 90.92 | 88.66 | 90.74 | 90.74 | -3.34% | 1,128,204 |
| Mar 2, 2026 | 93.05 | 94.34 | 92.70 | 93.88 | 93.88 | 0.12% | 1,000,077 |
| Feb 27, 2026 | 93.85 | 94.64 | 93.51 | 93.77 | 93.77 | 0.05% | 962,553 |
| Feb 26, 2026 | 93.70 | 93.82 | 93.26 | 93.72 | 93.72 | -0.22% | 1,056,217 |
| Feb 25, 2026 | 93.19 | 94.06 | 92.55 | 93.93 | 93.93 | 1.68% | 1,238,503 |
| Feb 24, 2026 | 93.15 | 93.22 | 91.79 | 92.38 | 92.38 | 1.03% | 2,538,657 |
| Feb 23, 2026 | 90.99 | 92.01 | 90.81 | 91.44 | 91.44 | 1.28% | 1,438,371 |
| Feb 20, 2026 | 91.06 | 91.14 | 89.87 | 90.28 | 90.28 | 0.01% | 1,225,317 |
| Feb 19, 2026 | 90.01 | 90.50 | 89.61 | 90.27 | 90.27 | -0.59% | 787,061 |
| Feb 18, 2026 | 92.53 | 92.58 | 90.70 | 90.81 | 90.81 | -1.74% | 1,060,465 |
| Feb 17, 2026 | 93.00 | 93.17 | 92.30 | 92.42 | 92.42 | 0.02% | 1,888,661 |
| Feb 13, 2026 | 92.16 | 93.13 | 91.64 | 92.40 | 92.40 | 1.29% | 2,835,554 |
| Feb 12, 2026 | 91.00 | 92.24 | 90.88 | 91.22 | 91.22 | 0.64% | 2,424,605 |
| Feb 11, 2026 | 90.77 | 90.89 | 90.24 | 90.64 | 90.64 | 2.12% | 1,269,206 |
| Feb 10, 2026 | 88.18 | 89.22 | 87.82 | 88.76 | 88.76 | 0.42% | 781,986 |
| Feb 9, 2026 | 87.11 | 88.51 | 86.96 | 88.39 | 88.39 | 0.37% | 819,241 |
| Feb 6, 2026 | 87.94 | 88.35 | 87.38 | 88.06 | 88.06 | 1.35% | 1,021,918 |
| Feb 5, 2026 | 86.15 | 87.34 | 86.03 | 86.89 | 86.89 | -1.03% | 982,666 |
| Feb 4, 2026 | 88.83 | 89.13 | 87.23 | 87.79 | 87.79 | 1.81% | 1,204,836 |
| Feb 3, 2026 | 84.49 | 86.35 | 84.49 | 86.23 | 86.23 | 1.91% | 788,034 |
| Feb 2, 2026 | 85.53 | 85.73 | 84.30 | 84.61 | 84.61 | -0.77% | 1,076,590 |
| Jan 30, 2026 | 85.22 | 85.47 | 84.35 | 85.27 | 85.27 | 0.24% | 1,239,269 |
| Jan 29, 2026 | 85.09 | 85.65 | 84.38 | 85.07 | 85.07 | 0.46% | 787,091 |
| Jan 28, 2026 | 84.23 | 84.89 | 83.92 | 84.68 | 84.68 | 0.44% | 852,400 |
| Jan 27, 2026 | 83.34 | 84.50 | 83.20 | 84.31 | 84.31 | 2.09% | 752,364 |
| Jan 26, 2026 | 82.50 | 83.06 | 82.26 | 82.58 | 82.58 | 1.33% | 654,852 |
| Jan 23, 2026 | 80.69 | 81.50 | 80.33 | 81.50 | 81.50 | 1.65% | 610,997 |
| Jan 22, 2026 | 80.72 | 81.00 | 79.75 | 80.18 | 80.18 | -0.83% | 499,087 |
| Jan 21, 2026 | 80.69 | 80.97 | 79.89 | 80.85 | 80.85 | 1.06% | 792,039 |
| Jan 20, 2026 | 80.21 | 80.54 | 79.94 | 80.00 | 80.00 | -1.10% | 588,436 |
| Jan 16, 2026 | 80.06 | 80.89 | 79.69 | 80.89 | 80.89 | 1.93% | 589,762 |
| Jan 15, 2026 | 78.94 | 79.60 | 78.78 | 79.36 | 79.36 | 0.61% | 569,173 |
| Jan 14, 2026 | 77.98 | 79.02 | 77.70 | 78.88 | 78.88 | 1.02% | 671,579 |
| Jan 13, 2026 | 78.06 | 78.19 | 77.38 | 78.08 | 78.08 | -2.11% | 697,932 |
| Jan 12, 2026 | 79.71 | 80.03 | 79.37 | 79.76 | 79.76 | -0.45% | 525,482 |
| Jan 9, 2026 | 79.45 | 80.32 | 79.40 | 80.12 | 80.12 | 0.81% | 872,983 |
| Jan 8, 2026 | 79.70 | 79.85 | 79.20 | 79.48 | 79.48 | 0.11% | 920,155 |
| Jan 7, 2026 | 79.71 | 80.05 | 79.32 | 79.39 | 79.39 | -0.25% | 815,226 |
| Jan 6, 2026 | 79.92 | 80.33 | 79.10 | 79.59 | 79.59 | 1.70% | 886,525 |
| Jan 5, 2026 | 78.43 | 78.46 | 76.95 | 78.26 | 78.26 | -0.56% | 637,806 |
| Jan 2, 2026 | 78.18 | 78.97 | 77.89 | 78.70 | 78.70 | 1.75% | 665,240 |
| Dec 31, 2025 | 77.60 | 77.60 | 77.30 | 77.35 | 77.35 | -0.54% | 187,788 |
| Dec 30, 2025 | 77.60 | 78.00 | 77.52 | 77.77 | 77.77 | 0.41% | 302,737 |
| Dec 29, 2025 | 77.31 | 77.75 | 77.25 | 77.45 | 77.45 | -0.24% | 363,122 |
| Dec 26, 2025 | 77.50 | 77.73 | 77.06 | 77.64 | 77.64 | 0.19% | 209,294 |
| Dec 24, 2025 | 77.39 | 77.49 | 77.00 | 77.49 | 77.49 | 0.32% | 171,854 |
| Dec 23, 2025 | 76.79 | 77.44 | 76.71 | 77.24 | 77.24 | 1.09% | 440,563 |
| Dec 22, 2025 | 76.21 | 76.50 | 75.83 | 76.41 | 76.41 | 0.39% | 549,407 |
| Dec 19, 2025 | 76.09 | 76.93 | 75.92 | 76.11 | 76.11 | -0.37% | 755,733 |
| Dec 18, 2025 | 76.85 | 76.93 | 76.35 | 76.39 | 76.39 | -1.00% | 650,623 |
| Dec 17, 2025 | 76.79 | 77.35 | 76.67 | 77.16 | 77.16 | 1.83% | 855,229 |
| Dec 16, 2025 | 75.77 | 75.85 | 75.29 | 75.77 | 75.77 | -0.34% | 734,533 |
| Dec 15, 2025 | 75.48 | 76.12 | 75.40 | 76.03 | 76.03 | 1.47% | 568,420 |
| Dec 12, 2025 | 74.61 | 74.96 | 74.53 | 74.93 | 74.93 | 0.32% | 421,219 |
| Dec 11, 2025 | 74.59 | 75.12 | 74.49 | 74.69 | 74.69 | 0.07% | 419,342 |
| Dec 10, 2025 | 74.98 | 75.07 | 74.22 | 74.64 | 74.64 | -0.33% | 407,598 |
| Dec 9, 2025 | 75.51 | 75.60 | 74.81 | 74.89 | 74.89 | -0.58% | 477,974 |
| Dec 8, 2025 | 75.94 | 75.98 | 75.20 | 75.33 | 75.33 | -0.11% | 527,068 |
| Dec 5, 2025 | 75.91 | 76.14 | 75.33 | 75.41 | 75.41 | -0.66% | 433,995 |
| Dec 4, 2025 | 76.25 | 76.58 | 75.79 | 75.91 | 75.91 | -0.76% | 408,758 |
| Dec 3, 2025 | 75.94 | 76.49 | 75.90 | 76.49 | 76.49 | 1.12% | 777,518 |